16,350€
1,55%
Echtzeit-Aktienkurs SURTECO GROUP SE INH O.N.
Bid:
Ask:
Aktienkurse zur SURTECO GROUP SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.06.2024 | 16,30 | 16,30 | 16,20 | 16,20 | 0,62% | - |
| 20.06.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 19.06.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 18.06.2024 | 16,20 | 16,20 | 16,10 | 16,10 | 1,26% | - |
| 17.06.2024 | 15,80 | 16,00 | 15,80 | 15,90 | -0,62% | - |
| 14.06.2024 | 15,90 | 16,00 | 15,90 | 16,00 | 0,00% | - |
| 13.06.2024 | 15,80 | 16,00 | 15,80 | 16,00 | -2,44% | - |
| 12.06.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 11.06.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 10.06.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 07.06.2024 | 16,50 | 16,60 | 16,50 | 16,60 | 0,61% | - |
| 06.06.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 05.06.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 04.06.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 03.06.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 31.05.2024 | 16,80 | 16,80 | 16,60 | 16,60 | -1,19% | - |
| 30.05.2024 | 16,60 | 16,80 | 16,60 | 16,80 | 1,82% | - |
| 29.05.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 28.05.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 27.05.2024 | 16,00 | 16,70 | 16,00 | 16,70 | 0,00% | - |
| 24.05.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 23.05.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 22.05.2024 | 16,70 | 16,80 | 16,70 | 16,80 | -0,59% | - |
| 21.05.2024 | 16,80 | 16,90 | 16,80 | 16,90 | 0,60% | - |
| 20.05.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 17.05.2024 | 16,50 | 16,90 | 16,50 | 16,90 | 0,00% | - |
| 16.05.2024 | 16,80 | 16,90 | 16,80 | 16,90 | -0,59% | - |
| 15.05.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 14.05.2024 | 17,00 | 17,10 | 17,00 | 17,10 | -1,16% | - |
| 13.05.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 8,13% | - |
| 10.05.2024 | 15,70 | 16,00 | 15,70 | 16,00 | 0,63% | - |
| 09.05.2024 | 15,80 | 15,90 | 15,80 | 15,90 | 0,63% | - |
| 08.05.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 07.05.2024 | 15,70 | 15,90 | 15,70 | 15,90 | 0,00% | - |
| 06.05.2024 | 16,10 | 16,10 | 15,90 | 15,90 | 0,63% | - |
| 03.05.2024 | 16,20 | 16,20 | 15,80 | 15,80 | -3,66% | - |
| 02.05.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 3,14% | - |
| 30.04.2024 | 15,70 | 15,90 | 15,70 | 15,90 | 0,00% | - |
| 29.04.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 26.04.2024 | 15,50 | 15,70 | 15,50 | 15,70 | 1,29% | - |
| 25.04.2024 | 15,20 | 15,50 | 15,20 | 15,50 | 0,00% | - |
| 24.04.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 3,33% | 150,00 |
| 23.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -2,60% | - |
| 22.04.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 19.04.2024 | 15,70 | 15,70 | 15,60 | 15,60 | -0,64% | 34,00 |
| 18.04.2024 | 15,80 | 15,80 | 15,70 | 15,70 | -1,88% | - |
| 17.04.2024 | 15,80 | 16,00 | 15,80 | 16,00 | 3,23% | - |
| 16.04.2024 | 15,30 | 15,50 | 15,30 | 15,50 | 0,00% | - |
| 15.04.2024 | 15,40 | 15,50 | 15,40 | 15,50 | 0,00% | - |
| 12.04.2024 | 14,90 | 15,50 | 14,90 | 15,50 | 1,31% | - |
| 11.04.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -5,56% | - |
| 10.04.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 09.04.2024 | 15,30 | 16,00 | 15,30 | 16,00 | 7,38% | - |
| 08.04.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 6,43% | - |
| 05.04.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | - |
| 04.04.2024 | 13,70 | 13,80 | 13,70 | 13,80 | 0,00% | - |
| 03.04.2024 | 13,70 | 13,90 | 13,70 | 13,80 | 0,73% | - |
| 02.04.2024 | 14,10 | 14,10 | 13,70 | 13,70 | 1,48% | - |
| 28.03.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 27.03.2024 | 13,50 | 13,60 | 13,40 | 13,40 | -1,47% | - |
| 26.03.2024 | 13,20 | 13,60 | 13,20 | 13,60 | 5,43% | - |
| 25.03.2024 | 13,20 | 13,50 | 12,90 | 12,90 | -1,53% | 739,00 |
| 22.03.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 21.03.2024 | 13,10 | 13,20 | 13,10 | 13,20 | 0,00% | - |
| 20.03.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 19.03.2024 | 13,50 | 13,60 | 13,30 | 13,30 | -2,21% | 561,00 |
| 18.03.2024 | 13,50 | 13,60 | 13,50 | 13,60 | 0,00% | - |
| 15.03.2024 | 13,70 | 13,80 | 13,60 | 13,60 | -1,45% | - |
| 14.03.2024 | 14,00 | 14,00 | 13,80 | 13,80 | -1,43% | - |
| 13.03.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 12.03.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 11.03.2024 | 14,60 | 14,60 | 13,90 | 13,90 | -2,80% | - |
| 08.03.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 07.03.2024 | 13,90 | 14,10 | 13,90 | 14,10 | 0,71% | 150,00 |
| 06.03.2024 | 14,20 | 14,20 | 14,00 | 14,00 | -1,41% | - |
| 05.03.2024 | 14,30 | 14,30 | 14,20 | 14,20 | -1,39% | - |
| 04.03.2024 | 14,40 | 14,40 | 14,20 | 14,40 | 0,70% | 66,00 |
| 01.03.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 29.02.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 28.02.2024 | 14,90 | 14,90 | 14,60 | 14,60 | -1,35% | - |
| 27.02.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 26.02.2024 | 15,10 | 15,10 | 15,00 | 15,00 | -0,66% | - |
| 23.02.2024 | 15,20 | 15,20 | 15,10 | 15,10 | -0,66% | - |
| 22.02.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 21.02.2024 | 15,20 | 15,20 | 15,00 | 15,10 | 0,67% | - |
| 20.02.2024 | 15,10 | 15,10 | 15,00 | 15,00 | -1,32% | - |
| 19.02.2024 | 15,40 | 15,40 | 15,20 | 15,20 | 0,00% | - |
| 16.02.2024 | 14,90 | 15,20 | 14,90 | 15,20 | 1,33% | - |
| 15.02.2024 | 14,90 | 15,00 | 14,90 | 15,00 | 0,00% | - |
| 14.02.2024 | 15,10 | 15,20 | 15,00 | 15,00 | -0,66% | - |
| 13.02.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 12.02.2024 | 15,00 | 15,20 | 15,00 | 15,20 | 0,66% | - |
| 09.02.2024 | 14,90 | 15,10 | 14,90 | 15,10 | 0,67% | - |
| 08.02.2024 | 14,90 | 15,40 | 14,90 | 15,00 | -2,60% | - |
| 07.02.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 06.02.2024 | 15,50 | 15,50 | 15,40 | 15,40 | -1,28% | - |
| 05.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 02.02.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 01.02.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 31.01.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |